THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 07/09/2026
MarketFirst
High Price4.95
Last Closing4.90
No. of Transactions9
SectorBanks
Low Price4.89
Opening Price4.95
No. of Shares2,635
Div6.12
Change0.00
Closing Price4.90
Average Price4.91
P/E9.88
Value Traded12,934
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2026 | 4.89 | 4.86 | 4.88 | 12,071 | 12 | 2,478 |
| 05/08/2026 | 4.89 | 4.84 | 4.89 | 3,260 | 15 | 669 |
| 04/08/2026 | 4.90 | 4.87 | 4.90 | 12,820 | 14 | 2,630 |
| 02/08/2026 | 4.89 | 4.89 | 4.89 | 68 | 1 | 14 |
| 30/07/2026 | 4.91 | 4.84 | 4.89 | 10,176 | 5 | 2,091 |
| 29/07/2026 | 4.93 | 4.83 | 4.91 | 29,773 | 10 | 6,054 |
| 28/07/2026 | 4.93 | 4.90 | 4.93 | 26,139 | 5 | 5,302 |
| 27/07/2026 | 4.93 | 4.93 | 4.93 | 3,313 | 4 | 672 |
| 26/07/2026 | 4.93 | 4.90 | 4.93 | 76,914 | 30 | 15,616 |
| 23/07/2026 | 4.92 | 4.90 | 4.92 | 19,221 | 10 | 3,917 |
| 22/07/2026 | 4.91 | 4.88 | 4.91 | 52,081 | 15 | 10,609 |
| 21/07/2026 | 4.91 | 4.89 | 4.91 | 4,902 | 4 | 1,000 |
| 20/07/2026 | 4.91 | 4.82 | 4.82 | 7,385 | 7 | 1,524 |
| 19/07/2026 | 4.92 | 4.81 | 4.81 | 16,818 | 4 | 3,495 |
| 16/07/2026 | 4.92 | 4.87 | 4.92 | 44,146 | 16 | 9,001 |
| 15/07/2026 | 4.88 | 4.87 | 4.88 | 2,494 | 4 | 511 |
| 14/07/2026 | 4.90 | 4.84 | 4.90 | 6,926 | 5 | 1,426 |
| 13/07/2026 | 4.87 | 4.84 | 4.86 | 4,020 | 8 | 827 |
| 12/07/2026 | 4.88 | 4.81 | 4.88 | 4,815 | 2 | 1,001 |
| 09/07/2026 | 4.84 | 4.83 | 4.84 | 2,502 | 2 | 518 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2026 | 4.50 | 4.41 | 4.48 | 96,908 | 65 | 21,641 |
| 05/04/2026 | 4.50 | 4.40 | 4.50 | 292,120 | 89 | 65,097 |
| 29/03/2026 | 4.47 | 4.38 | 4.46 | 199,737 | 70 | 45,020 |
| 24/03/2026 | 4.45 | 4.35 | 4.45 | 132,788 | 44 | 30,311 |
| 15/03/2026 | 4.46 | 4.40 | 4.40 | 271,537 | 84 | 61,531 |
| 08/03/2026 | 4.48 | 4.40 | 4.47 | 297,460 | 82 | 67,120 |
| 01/03/2026 | 4.48 | 4.36 | 4.48 | 262,743 | 104 | 59,511 |
| 22/02/2026 | 4.47 | 4.40 | 4.45 | 142,442 | 31 | 32,295 |
| 15/02/2026 | 4.49 | 4.46 | 4.46 | 48,270 | 41 | 10,789 |
| 08/02/2026 | 4.48 | 4.42 | 4.45 | 87,772 | 46 | 19,705 |
| 01/02/2026 | 4.46 | 4.30 | 4.42 | 100,162 | 56 | 22,622 |
| 25/01/2026 | 4.44 | 4.34 | 4.36 | 31,881 | 32 | 7,293 |
| 18/01/2026 | 4.45 | 4.36 | 4.44 | 15,489 | 11 | 3,518 |
| 11/01/2026 | 4.49 | 4.40 | 4.40 | 74,744 | 41 | 16,877 |
| 04/01/2026 | 4.45 | 4.35 | 4.38 | 73,911 | 31 | 16,727 |
| 28/12/2025 | 4.43 | 4.40 | 4.43 | 85,819 | 29 | 19,435 |
| 21/12/2025 | 4.41 | 4.36 | 4.37 | 152,264 | 59 | 34,641 |
| 14/12/2025 | 4.36 | 4.29 | 4.36 | 134,475 | 50 | 30,971 |
| 07/12/2025 | 4.35 | 4.25 | 4.35 | 116,325 | 33 | 27,142 |
| 30/11/2025 | 4.35 | 4.22 | 4.30 | 39,049 | 37 | 9,118 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2024 | 3.35 | 3.25 | 3.34 | 168,342 | 146 | 51,292 |
| 03/11/2024 | 3.40 | 3.25 | 3.30 | 397,718 | 220 | 119,314 |
| 01/10/2024 | 3.34 | 3.25 | 3.25 | 150,162 | 177 | 45,826 |
| 01/09/2024 | 3.40 | 3.27 | 3.33 | 441,839 | 272 | 134,001 |
| 01/08/2024 | 3.41 | 3.35 | 3.40 | 123,000 | 133 | 36,392 |
| 01/07/2024 | 3.42 | 3.36 | 3.40 | 175,048 | 225 | 51,621 |
| 02/06/2024 | 3.48 | 3.39 | 3.40 | 72,696 | 96 | 21,178 |
| 01/05/2024 | 3.58 | 3.45 | 3.48 | 143,300 | 165 | 41,309 |
| 01/04/2024 | 3.80 | 3.40 | 3.55 | 144,448 | 160 | 40,597 |
| 03/03/2024 | 3.75 | 3.65 | 3.75 | 92,905 | 80 | 25,163 |
| 01/02/2024 | 3.72 | 3.67 | 3.69 | 132,590 | 115 | 35,896 |
| 02/01/2024 | 3.79 | 3.67 | 3.72 | 141,181 | 195 | 37,787 |
| 03/12/2023 | 3.74 | 3.54 | 3.73 | 50,925 | 112 | 14,063 |
| 01/11/2023 | 3.62 | 3.51 | 3.58 | 56,613 | 96 | 15,857 |
| 01/10/2023 | 3.65 | 3.40 | 3.64 | 152,406 | 238 | 42,947 |
| 03/09/2023 | 3.41 | 3.34 | 3.41 | 78,997 | 106 | 23,354 |
| 01/08/2023 | 3.40 | 3.32 | 3.40 | 235,030 | 155 | 69,834 |
| 02/07/2023 | 3.38 | 3.32 | 3.35 | 121,848 | 177 | 36,323 |
| 04/06/2023 | 3.40 | 3.30 | 3.38 | 249,859 | 175 | 74,882 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 313,087 | 333 | 92,722 |